Liberty Live Group (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
95.06
+2.18 (2.35%)
At close: Aug 22, 2025, 4:00 PM
95.30
+0.24 (0.25%)
After-hours: Aug 22, 2025, 6:21 PM EDT
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 93.33 | 95.43 | 93.15 | 95.06 | 95.06 | 2.35% | 531,296 |
| Aug 21, 2025 | 92.74 | 93.72 | 92.54 | 92.88 | 92.88 | -0.15% | 460,827 |
| Aug 20, 2025 | 93.20 | 93.75 | 91.92 | 93.02 | 93.02 | -0.59% | 432,902 |
| Aug 19, 2025 | 92.86 | 94.01 | 92.49 | 93.57 | 93.57 | 0.71% | 261,971 |
| Aug 18, 2025 | 93.03 | 93.63 | 92.56 | 92.91 | 92.91 | -0.02% | 502,017 |
| Aug 15, 2025 | 93.77 | 93.77 | 92.59 | 92.93 | 92.93 | -0.27% | 257,307 |
| Aug 14, 2025 | 91.29 | 93.35 | 90.69 | 93.18 | 93.18 | 0.90% | 323,148 |
| Aug 13, 2025 | 91.80 | 92.37 | 90.21 | 92.35 | 92.35 | 1.39% | 358,795 |
| Aug 12, 2025 | 87.89 | 91.09 | 84.71 | 91.08 | 91.08 | 4.02% | 224,074 |
| Aug 11, 2025 | 87.11 | 88.10 | 86.26 | 87.56 | 87.56 | 1.21% | 309,166 |
| Aug 8, 2025 | 84.59 | 89.65 | 84.59 | 86.51 | 86.51 | 2.21% | 430,984 |
| Aug 7, 2025 | 86.38 | 86.94 | 83.57 | 84.64 | 84.64 | -0.46% | 422,757 |
| Aug 6, 2025 | 86.35 | 86.35 | 84.50 | 85.03 | 85.03 | -0.79% | 342,411 |
| Aug 5, 2025 | 86.43 | 86.45 | 84.58 | 85.71 | 85.71 | -0.41% | 328,413 |
| Aug 4, 2025 | 83.47 | 86.26 | 83.01 | 86.06 | 86.06 | 4.23% | 406,371 |
| Aug 1, 2025 | 82.85 | 83.31 | 80.87 | 82.57 | 82.57 | -1.97% | 256,360 |
| Jul 31, 2025 | 87.21 | 87.37 | 84.04 | 84.23 | 84.23 | -2.97% | 349,121 |
| Jul 30, 2025 | 85.97 | 88.31 | 85.74 | 86.81 | 86.81 | 1.18% | 666,031 |
| Jul 29, 2025 | 86.15 | 86.81 | 84.73 | 85.80 | 85.80 | 0.14% | 1,023,268 |
| Jul 28, 2025 | 85.10 | 85.68 | 83.12 | 85.68 | 85.68 | 0.50% | 355,388 |
| Jul 25, 2025 | 84.73 | 85.26 | 83.84 | 85.25 | 85.25 | 0.61% | 424,631 |
| Jul 24, 2025 | 84.36 | 85.58 | 84.08 | 84.73 | 84.73 | 0.52% | 568,527 |
| Jul 23, 2025 | 81.98 | 85.28 | 81.80 | 84.29 | 84.29 | 2.43% | 476,127 |
| Jul 22, 2025 | 81.61 | 82.92 | 80.84 | 82.29 | 82.29 | 1.21% | 251,512 |
| Jul 21, 2025 | 82.14 | 82.43 | 81.17 | 81.31 | 81.31 | -0.83% | 294,214 |
| Jul 18, 2025 | 82.92 | 82.92 | 81.14 | 81.99 | 81.99 | -0.35% | 211,045 |
| Jul 17, 2025 | 81.25 | 82.69 | 81.25 | 82.28 | 82.28 | 1.08% | 211,793 |
| Jul 16, 2025 | 80.98 | 81.87 | 79.78 | 81.40 | 81.40 | 0.94% | 253,961 |
| Jul 15, 2025 | 81.69 | 82.81 | 80.27 | 80.64 | 80.64 | -1.36% | 254,516 |
| Jul 14, 2025 | 77.99 | 81.83 | 77.99 | 81.75 | 81.75 | 4.65% | 331,012 |
| Jul 11, 2025 | 78.94 | 79.10 | 76.30 | 78.12 | 78.12 | -0.99% | 125,652 |
| Jul 10, 2025 | 78.18 | 79.21 | 77.34 | 78.90 | 78.90 | 0.88% | 206,031 |
| Jul 9, 2025 | 78.24 | 78.30 | 77.47 | 78.21 | 78.21 | 0.12% | 217,451 |
| Jul 8, 2025 | 79.86 | 80.11 | 76.71 | 78.12 | 78.12 | -1.81% | 331,993 |
| Jul 7, 2025 | 81.41 | 81.50 | 79.03 | 79.56 | 79.56 | -2.51% | 287,955 |
| Jul 3, 2025 | 80.78 | 82.37 | 80.29 | 81.61 | 81.61 | 1.69% | 187,678 |
| Jul 2, 2025 | 80.55 | 80.94 | 79.35 | 80.25 | 80.25 | -0.17% | 261,410 |
| Jul 1, 2025 | 81.24 | 82.29 | 79.57 | 80.39 | 80.39 | -0.95% | 334,069 |
| Jun 30, 2025 | 81.00 | 81.73 | 80.09 | 81.16 | 81.16 | 0.88% | 247,823 |
| Jun 27, 2025 | 79.63 | 81.61 | 78.86 | 80.45 | 80.45 | 1.55% | 690,051 |
| Jun 26, 2025 | 78.57 | 79.48 | 77.52 | 79.22 | 79.22 | 0.94% | 357,123 |
| Jun 25, 2025 | 79.65 | 79.65 | 78.13 | 78.48 | 78.48 | -1.30% | 193,343 |
| Jun 24, 2025 | 81.03 | 81.21 | 79.25 | 79.52 | 79.52 | -1.66% | 303,490 |
| Jun 23, 2025 | 78.68 | 81.34 | 77.45 | 80.86 | 80.86 | 1.30% | 256,016 |
| Jun 20, 2025 | 80.00 | 81.16 | 79.49 | 79.82 | 79.82 | 0.66% | 484,091 |
| Jun 18, 2025 | 77.77 | 79.95 | 77.65 | 79.30 | 79.30 | 2.23% | 221,142 |
| Jun 17, 2025 | 75.77 | 77.64 | 74.46 | 77.57 | 77.57 | 1.84% | 236,755 |
| Jun 16, 2025 | 73.93 | 76.41 | 73.51 | 76.17 | 76.17 | 4.00% | 302,901 |
| Jun 13, 2025 | 74.24 | 74.52 | 73.10 | 73.24 | 73.24 | -2.44% | 127,536 |
| Jun 12, 2025 | 75.63 | 75.83 | 74.84 | 75.07 | 75.07 | -0.81% | 146,294 |